New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.79+1.59 (+1.12%)
At close: 04:03PM EDT
143.79 0.00 (0.00%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000700002022-06-15 9:52AM EDT70.0064.840.000.000.00-1130.00%
PG240119C000800002022-06-27 1:58PM EDT80.0064.210.000.000.00-1130.00%
PG240119C000900002022-06-07 9:40AM EDT90.0054.900.000.000.00-3170.00%
PG240119C001000002022-06-24 9:31AM EDT100.0047.300.000.000.00-1820.00%
PG240119C001050002022-04-21 2:05PM EDT105.0061.4239.7041.900.00-25124.94%
PG240119C001100002022-06-14 11:40AM EDT110.0031.250.000.000.00-4230.00%
PG240119C001150002022-06-29 1:05PM EDT115.0033.250.000.000.00-21670.00%
PG240119C001200002022-06-16 2:48PM EDT120.0023.600.000.000.00-42730.00%
PG240119C001250002022-06-14 10:37AM EDT125.0022.270.000.000.00-25680.00%
PG240119C001300002022-06-28 3:35PM EDT130.0022.300.000.000.00-2670.00%
PG240119C001350002022-06-27 1:12PM EDT135.0021.900.000.000.00-22020.00%
PG240119C001400002022-06-30 11:06AM EDT140.0017.650.000.000.00-87120.00%
PG240119C001450002022-06-30 2:24PM EDT145.0015.750.000.000.00-11950.20%
PG240119C001500002022-06-29 10:03AM EDT150.0012.750.000.000.00-23550.78%
PG240119C001550002022-06-22 1:47PM EDT155.009.700.000.000.00-72231.56%
PG240119C001600002022-06-30 11:41AM EDT160.008.200.000.000.00-72801.56%
PG240119C001650002022-06-27 10:12AM EDT165.008.160.000.000.00-33503.13%
PG240119C001700002022-06-29 9:47AM EDT170.006.000.000.000.00-71,2523.13%
PG240119C001750002022-06-30 9:33AM EDT175.005.000.000.000.00-87073.13%
PG240119C001800002022-06-27 9:35AM EDT180.004.950.000.000.00-14313.13%
PG240119C001850002022-06-23 9:40AM EDT185.003.400.000.000.00-22233.13%
PG240119C001900002022-06-24 9:32AM EDT190.003.400.000.000.00-23646.25%
PG240119C001950002022-06-15 10:25AM EDT195.001.900.000.000.00-2306.25%
PG240119C002000002022-06-28 2:39PM EDT200.001.900.000.000.00-41506.25%
PG240119C002100002022-06-14 10:41AM EDT210.001.400.000.000.00-2186.25%
PG240119C002200002022-06-30 11:43AM EDT220.001.020.000.000.00-2236.25%
PG240119C002300002022-05-05 12:58PM EDT230.001.730.481.390.00-203424.15%
PG240119C002400002022-06-30 2:04PM EDT240.000.550.000.000.00-5556.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000700002022-06-30 11:44AM EDT70.001.040.000.000.00-428612.50%
PG240119P000750002022-03-08 1:22PM EDT75.001.680.851.560.00-38236.32%
PG240119P000800002022-06-28 1:52PM EDT80.001.550.000.000.00-220812.50%
PG240119P000850002022-04-20 3:57PM EDT85.001.451.622.680.00-11735.15%
PG240119P000900002022-05-20 3:40PM EDT90.002.752.253.800.00-85635.84%
PG240119P000950002022-06-17 2:59PM EDT95.003.800.000.000.00-2666.25%
PG240119P001000002022-06-30 2:48PM EDT100.003.350.000.000.00-114176.25%
PG240119P001050002022-06-17 3:40PM EDT105.005.750.000.000.00-151146.25%
PG240119P001100002022-06-16 12:18PM EDT110.006.500.000.000.00-15636.25%
PG240119P001150002022-06-16 12:00PM EDT115.008.000.000.000.00-11923.13%
PG240119P001200002022-06-15 11:50AM EDT120.0010.500.000.000.00-22943.13%
PG240119P001250002022-06-15 10:42AM EDT125.0011.900.000.000.00-31123.13%
PG240119P001300002022-06-22 3:00PM EDT130.0011.050.000.000.00-54471.56%
PG240119P001350002022-06-17 3:55PM EDT135.0015.500.000.000.00-11361.56%
PG240119P001400002022-06-30 12:22PM EDT140.0013.650.000.000.00-13970.39%
PG240119P001450002022-06-27 11:21AM EDT145.0015.530.000.000.00-106480.00%
PG240119P001500002022-05-11 2:06PM EDT150.0015.5517.9520.950.00-188524.29%
PG240119P001550002022-06-27 11:58AM EDT155.0021.200.000.000.00-24230.00%
PG240119P001600002022-06-21 9:56AM EDT160.0029.730.000.000.00-26350.00%
PG240119P001650002022-06-10 9:36AM EDT165.0030.650.000.000.00-31860.00%
PG240119P001700002022-05-23 12:58PM EDT170.0030.8034.3036.500.00-12326.89%
PG240119P001750002022-06-02 3:39PM EDT175.0033.370.000.000.00-1240.00%
PG240119P001800002022-06-14 10:16AM EDT180.0046.300.000.000.00-2120.00%
PG240119P001850002022-05-24 9:38AM EDT185.0041.850.000.000.00-130.00%
PG240119P001900002022-05-24 3:39PM EDT190.0045.0048.6050.200.00--122.74%
PG240119P001950002022-06-15 3:48PM EDT195.0063.300.000.000.00-1130.00%
PG240119P002000002022-06-01 1:22PM EDT200.0056.300.000.000.00-110.00%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-111341.76%
PG240119P002200002021-11-23 10:32AM EDT220.0076.1063.0566.300.00--160.00%
PG240119P002400002022-02-17 3:49PM EDT240.0082.1289.8093.350.00--10.00%